Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 113.12 | 113.17 | 111.00 | 111.08 | 392,551 | -1.63(-1.45%) |
Nov 27, 2020 | 112.83 | 113.24 | 112.43 | 112.71 | 347,600 | +0.71(+0.63%) |
Nov 25, 2020 | 111.86 | 112.39 | 111.85 | 112.00 | 748,400 | +0.54(+0.48%) |
Nov 24, 2020 | 111.16 | 111.80 | 111.10 | 111.46 | 608,853 | +0.41(+0.37%) |
Nov 23, 2020 | 112.36 | 112.43 | 110.79 | 111.05 | 1,001,724 | -3.00(-2.63%) |
Nov 20, 2020 | 114.06 | 114.16 | 113.70 | 114.05 | 208,600 | -0.77(-0.67%) |
Nov 19, 2020 | 114.51 | 114.82 | 114.07 | 114.82 | 465,749 | +0.27(+0.24%) |
Nov 18, 2020 | 115.30 | 115.56 | 114.51 | 114.55 | 368,245 | -1.17(-1.01%) |
Nov 17, 2020 | 116.21 | 116.50 | 115.61 | 115.72 | 350,225 | +0.57(+0.50%) |
Nov 16, 2020 | 115.62 | 115.89 | 114.81 | 115.15 | 235,813 | -1.54(-1.32%) |
Nov 13, 2020 | 115.95 | 116.69 | 115.80 | 116.69 | 163,400 | +0.91(+0.79%) |
Nov 12, 2020 | 116.60 | 116.85 | 115.53 | 115.78 | 449,490 | +0.14(+0.12%) |
Nov 11, 2020 | 115.76 | 116.42 | 115.52 | 115.64 | 206,666 | +1.79(+1.57%) |
Nov 10, 2020 | 113.67 | 114.36 | 113.01 | 113.85 | 597,978 | -0.63(-0.55%) |
Nov 09, 2020 | 116.74 | 116.74 | 114.47 | 114.48 | 265,184 | -3.73(-3.16%) |
Nov 06, 2020 | 118.22 | 118.62 | 117.86 | 118.21 | 135,900 | -0.12(-0.10%) |
Nov 05, 2020 | 118.39 | 118.44 | 117.62 | 118.33 | 233,466 | -0.15(-0.13%) |
Nov 04, 2020 | 117.44 | 119.33 | 117.24 | 118.48 | 354,223 | +1.82(+1.56%) |
Nov 03, 2020 | 115.60 | 117.07 | 115.40 | 116.66 | 193,615 | +2.82(+2.48%) |
Nov 02, 2020 | 113.82 | 113.93 | 112.83 | 113.84 | 320,687 | +1.57(+1.40%) |
Oct 30, 2020 | 111.85 | 112.71 | 111.58 | 112.27 | 273,800 | -0.68(-0.60%) |
Oct 29, 2020 | 113.01 | 113.64 | 112.29 | 112.95 | 359,423 | -0.74(-0.65%) |
Oct 28, 2020 | 114.05 | 114.23 | 113.08 | 113.69 | 388,140 | -2.87(-2.46%) |
Oct 27, 2020 | 116.80 | 117.00 | 116.30 | 116.56 | 180,091 | -1.05(-0.89%) |
Oct 26, 2020 | 117.35 | 117.86 | 116.91 | 117.61 | 166,172 | -0.63(-0.53%) |
Oct 23, 2020 | 117.51 | 118.24 | 117.08 | 118.24 | 379,200 | +1.45(+1.24%) |
Oct 22, 2020 | 117.61 | 117.62 | 116.70 | 116.79 | 680,269 | -0.97(-0.82%) |
Oct 21, 2020 | 118.48 | 118.72 | 117.58 | 117.76 | 186,110 | +0.30(+0.26%) |
Oct 20, 2020 | 118.51 | 118.64 | 117.43 | 117.46 | 408,094 | +0.41(+0.35%) |
Oct 19, 2020 | 118.30 | 118.36 | 116.85 | 117.05 | 286,261 | -0.61(-0.52%) |
Oct 16, 2020 | 117.85 | 118.42 | 117.49 | 117.66 | 221,700 | +0.10(+0.09%) |
Oct 15, 2020 | 116.87 | 118.14 | 116.72 | 117.56 | 367,765 | -0.90(-0.76%) |
Oct 14, 2020 | 118.64 | 118.95 | 118.35 | 118.46 | 266,616 | -1.49(-1.24%) |
Oct 13, 2020 | 119.84 | 120.09 | 119.46 | 119.95 | 285,135 | -1.00(-0.83%) |
Oct 12, 2020 | 120.10 | 121.14 | 120.01 | 120.95 | 150,587 | +1.65(+1.38%) |
Oct 09, 2020 | 118.61 | 119.49 | 118.53 | 119.30 | 161,400 | +1.37(+1.16%) |
Oct 08, 2020 | 117.64 | 118.30 | 117.51 | 117.93 | 319,031 | +0.23(+0.20%) |
Oct 07, 2020 | 117.91 | 118.06 | 117.11 | 117.70 | 319,631 | +0.08(+0.07%) |
Oct 06, 2020 | 119.06 | 119.12 | 117.06 | 117.62 | 408,688 | -2.67(-2.22%) |
Oct 05, 2020 | 119.69 | 120.32 | 119.69 | 120.29 | 178,030 | +0.51(+0.43%) |
Oct 02, 2020 | 119.49 | 120.15 | 119.16 | 119.78 | 282,400 | -0.07(-0.06%) |
Oct 01, 2020 | 119.89 | 120.09 | 119.03 | 119.85 | 167,703 | +0.59(+0.50%) |
Sep 30, 2020 | 119.48 | 120.31 | 117.03 | 119.25 | 241,162 | +0.19(+0.16%) |
Sep 29, 2020 | 119.05 | 119.62 | 118.72 | 119.06 | 209,550 | +0.51(+0.43%) |
Sep 28, 2020 | 118.26 | 118.75 | 118.06 | 118.55 | 252,241 | -0.22(-0.19%) |
Sep 25, 2020 | 118.06 | 118.92 | 117.45 | 118.77 | 133,300 | +1.74(+1.49%) |
Sep 24, 2020 | 117.36 | 117.80 | 114.00 | 117.03 | 215,147 | -0.18(-0.15%) |
Sep 23, 2020 | 119.01 | 119.11 | 117.07 | 117.21 | 278,370 | -1.79(-1.50%) |
Sep 22, 2020 | 118.80 | 119.00 | 118.30 | 119.00 | 216,524 | -0.17(-0.14%) |
Sep 21, 2020 | 118.01 | 119.19 | 117.57 | 119.17 | 204,695 | +0.10(+0.08%) |
Sep 18, 2020 | 119.94 | 120.21 | 118.35 | 119.07 | 219,800 | -1.24(-1.03%) |
Sep 17, 2020 | 119.99 | 120.67 | 119.81 | 120.31 | 122,963 | -0.06(-0.05%) |
Sep 16, 2020 | 121.00 | 121.65 | 120.12 | 120.37 | 351,765 | -0.29(-0.24%) |
Sep 15, 2020 | 121.20 | 121.45 | 120.21 | 120.66 | 305,361 | +0.17(+0.14%) |
Sep 14, 2020 | 120.69 | 121.12 | 120.16 | 120.49 | 131,721 | +0.06(+0.05%) |
Sep 11, 2020 | 121.23 | 121.56 | 120.09 | 120.43 | 167,900 | +0.68(+0.57%) |
Sep 10, 2020 | 121.60 | 121.74 | 119.57 | 119.75 | 161,582 | -0.40(-0.33%) |
Sep 09, 2020 | 120.28 | 121.00 | 119.97 | 120.15 | 277,504 | +2.52(+2.14%) |
Sep 08, 2020 | 117.48 | 118.51 | 117.14 | 117.63 | 173,210 | -1.89(-1.58%) |
Sep 04, 2020 | 119.98 | 120.01 | 117.67 | 119.52 | 213,700 | -0.41(-0.34%) |
Sep 03, 2020 | 121.94 | 122.12 | 119.20 | 119.93 | 256,526 | -1.66(-1.37%) |
Sep 02, 2020 | 120.74 | 121.60 | 120.74 | 121.59 | 197,661 | +2.44(+2.05%) |